Identifier on Bithumb: KRW-RVN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
17.2983 KRW |
567,075.0722 RVN |
17.3500 KRW |
17.1900 KRW |
17.5400 KRW |
17.4000 KRW |
| 2025-05-18 |
17.5273 KRW |
1,259,912.3361 RVN |
18.1700 KRW |
16.9700 KRW |
18.3000 KRW |
17.4300 KRW |
| 2025-05-17 |
17.3009 KRW |
842,552.5978 RVN |
17.5400 KRW |
17.1000 KRW |
17.5800 KRW |
17.3300 KRW |
| 2025-05-16 |
18.0606 KRW |
835,834.5307 RVN |
18.1600 KRW |
17.7000 KRW |
18.2200 KRW |
17.9500 KRW |
| 2025-05-15 |
18.2164 KRW |
1,948,679.9095 RVN |
17.9500 KRW |
17.9400 KRW |
18.6600 KRW |
18.1900 KRW |
| 2025-05-14 |
19.0274 KRW |
2,223,106.7432 RVN |
19.0800 KRW |
18.9000 KRW |
19.2600 KRW |
18.9700 KRW |
| 2025-05-13 |
19.6743 KRW |
3,523,821.7629 RVN |
19.0700 KRW |
19.0700 KRW |
19.9700 KRW |
19.8900 KRW |
| 2025-05-12 |
18.9568 KRW |
4,217,591.0853 RVN |
19.0800 KRW |
18.2400 KRW |
19.3800 KRW |
19.1300 KRW |
| 2025-05-11 |
18.7325 KRW |
2,373,657.2220 RVN |
18.7200 KRW |
18.3400 KRW |
18.9600 KRW |
18.6700 KRW |
| 2025-05-10 |
18.5521 KRW |
2,288,209.5748 RVN |
18.4800 KRW |
18.2700 KRW |
18.8400 KRW |
18.8400 KRW |
| 2025-05-09 |
18.1120 KRW |
3,505,923.2417 RVN |
18.0000 KRW |
17.8900 KRW |
18.3300 KRW |
18.1400 KRW |
| 2025-05-08 |
16.9593 KRW |
3,815,007.8833 RVN |
16.0300 KRW |
16.0300 KRW |
17.4500 KRW |
17.1700 KRW |
| 2025-05-07 |
15.2099 KRW |
2,535,117.9446 RVN |
15.2900 KRW |
15.0700 KRW |
15.4700 KRW |
15.4700 KRW |
| 2025-05-06 |
14.6716 KRW |
6,468,617.3648 RVN |
14.6800 KRW |
14.5100 KRW |
14.9600 KRW |
14.8800 KRW |
| 2025-05-05 |
14.9411 KRW |
1,395,482.6455 RVN |
14.8400 KRW |
14.7500 KRW |
15.1500 KRW |
15.0300 KRW |
| 2025-05-04 |
15.2195 KRW |
2,017,951.1139 RVN |
15.4700 KRW |
15.0700 KRW |
15.4900 KRW |
15.1800 KRW |
| 2025-05-03 |
16.1775 KRW |
6,038,847.4264 RVN |
16.2400 KRW |
15.9500 KRW |
16.2900 KRW |
16.2000 KRW |
| 2025-05-02 |
16.7199 KRW |
864,969.4956 RVN |
16.6700 KRW |
16.5900 KRW |
16.8200 KRW |
16.7500 KRW |
| 2025-05-01 |
16.8701 KRW |
1,178,966.0302 RVN |
17.0800 KRW |
16.7400 KRW |
17.1500 KRW |
16.8800 KRW |
| 2025-04-30 |
16.6756 KRW |
1,753,293.0997 RVN |
16.4800 KRW |
16.4300 KRW |
16.7700 KRW |
16.7500 KRW |
| 2025-04-29 |
17.3328 KRW |
385,768.5198 RVN |
17.5200 KRW |
17.0600 KRW |
17.5600 KRW |
17.1200 KRW |
| 2025-04-28 |
17.0953 KRW |
2,922,009.8517 RVN |
17.2000 KRW |
16.8200 KRW |
17.4600 KRW |
17.3800 KRW |
| 2025-04-27 |
17.5213 KRW |
2,187,946.1664 RVN |
17.7100 KRW |
17.3500 KRW |
17.7100 KRW |
17.4100 KRW |
| 2025-04-26 |
18.1443 KRW |
168,471.6803 RVN |
18.0600 KRW |
18.0600 KRW |
18.2700 KRW |
18.0900 KRW |
| 2025-04-25 |
17.8590 KRW |
1,918,054.6102 RVN |
17.9000 KRW |
17.7300 KRW |
17.9900 KRW |
17.7500 KRW |
| 2025-04-24 |
17.3274 KRW |
2,389,967.1596 RVN |
17.3100 KRW |
16.9500 KRW |
17.4200 KRW |
17.3600 KRW |
| 2025-04-23 |
17.0868 KRW |
861,255.4444 RVN |
17.2600 KRW |
16.9200 KRW |
17.3800 KRW |
17.0700 KRW |
| 2025-04-22 |
16.6002 KRW |
2,689,180.8283 RVN |
16.5900 KRW |
16.4100 KRW |
16.8900 KRW |
16.8200 KRW |
| 2025-04-21 |
16.3602 KRW |
1,377,553.8793 RVN |
16.5000 KRW |
15.9500 KRW |
16.5500 KRW |
16.1200 KRW |
| 2025-04-20 |
15.8737 KRW |
2,143,218.3323 RVN |
15.7200 KRW |
15.6500 KRW |
15.9500 KRW |
15.8000 KRW |
| 2025-04-19 |
15.7322 KRW |
694,988.9167 RVN |
15.5800 KRW |
15.5600 KRW |
15.8200 KRW |
15.7900 KRW |
| 2025-04-18 |
15.2346 KRW |
635,289.4769 RVN |
15.3100 KRW |
15.1500 KRW |
15.3700 KRW |
15.1500 KRW |
| 2025-04-17 |
15.0710 KRW |
807,043.7618 RVN |
14.7400 KRW |
14.7200 KRW |
15.2300 KRW |
15.1300 KRW |
| 2025-04-16 |
14.9338 KRW |
776,372.2128 RVN |
15.0800 KRW |
14.7400 KRW |
15.2200 KRW |
14.9700 KRW |
| 2025-04-15 |
15.0696 KRW |
1,593,722.0918 RVN |
15.3300 KRW |
14.8400 KRW |
15.3500 KRW |
14.9500 KRW |
| 2025-04-14 |
15.2827 KRW |
2,001,711.3115 RVN |
15.4600 KRW |
15.1900 KRW |
15.4800 KRW |
15.3000 KRW |
| 2025-04-13 |
15.3616 KRW |
2,857,555.4787 RVN |
15.6200 KRW |
15.1500 KRW |
15.9400 KRW |
15.3500 KRW |
| 2025-04-12 |
15.9314 KRW |
1,214,442.8004 RVN |
15.9100 KRW |
15.7700 KRW |
16.1500 KRW |
16.0100 KRW |
| 2025-04-11 |
15.3258 KRW |
3,212,358.5067 RVN |
15.1000 KRW |
15.0100 KRW |
15.4500 KRW |
15.3300 KRW |
| 2025-04-10 |
15.0505 KRW |
11,586,876.3891 RVN |
14.3100 KRW |
14.3100 KRW |
15.5500 KRW |
15.0000 KRW |
| 2025-04-09 |
14.9514 KRW |
6,931,132.7389 RVN |
14.3100 KRW |
14.3100 KRW |
15.5400 KRW |
15.5000 KRW |
| 2025-04-08 |
14.2628 KRW |
1,817,563.2290 RVN |
14.5500 KRW |
13.8100 KRW |
15.4000 KRW |
14.0600 KRW |
| 2025-04-07 |
14.9779 KRW |
1,398,199.6968 RVN |
15.1000 KRW |
14.8000 KRW |
15.1700 KRW |
15.1600 KRW |
| 2025-04-06 |
15.0367 KRW |
7,888,942.5223 RVN |
15.7500 KRW |
14.6500 KRW |
15.8100 KRW |
14.8600 KRW |
| 2025-04-05 |
15.8084 KRW |
1,239,521.3632 RVN |
15.8600 KRW |
15.7100 KRW |
15.9300 KRW |
15.8400 KRW |
| 2025-04-04 |
15.9617 KRW |
923,128.0148 RVN |
15.9900 KRW |
15.8200 KRW |
16.2400 KRW |
16.1100 KRW |
| 2025-04-03 |
15.4733 KRW |
1,460,543.8346 RVN |
15.3100 KRW |
15.2800 KRW |
15.8000 KRW |
15.8000 KRW |
| 2025-04-02 |
16.3042 KRW |
6,006,389.5750 RVN |
16.4700 KRW |
15.5700 KRW |
16.9100 KRW |
15.5700 KRW |
| 2025-04-01 |
16.7464 KRW |
1,908,900.1322 RVN |
16.7200 KRW |
16.4600 KRW |
17.0100 KRW |
16.5300 KRW |
| 2025-03-31 |
16.5381 KRW |
2,634,468.5964 RVN |
16.7400 KRW |
16.3300 KRW |
16.8000 KRW |
16.5400 KRW |